First Majestic Silver

AG
🏛️ イギリス →
17.20
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 8.32 8.32 8.32 8.32 0.0M
2023-12-21 8.34 8.36 8.34 8.36 0.0M
2023-12-15 8.29 8.29 8.20 8.20 0.0M
2023-12-13 7.50 7.50 7.50 7.50 0.0M
2023-12-07 8.03 8.08 8.03 8.08 0.0M
2023-12-06 8.05 8.17 8.05 8.17 0.0M
2023-12-05 8.04 8.05 7.95 7.95 0.0M
2023-12-04 8.34 8.34 8.13 8.13 0.0M
2023-12-01 8.12 8.12 8.12 8.12 0.0M
2023-11-29 7.98 8.05 7.98 8.05 0.0M
2023-11-27 7.85 7.85 7.80 7.80 0.0M
2023-11-22 7.50 7.50 7.44 7.44 0.0M
2023-11-20 7.18 7.18 7.18 7.18 0.0M
2023-11-16 7.34 7.34 7.34 7.34 0.0M
2023-11-13 6.31 6.40 6.31 6.40 0.0M
2023-11-10 6.36 6.36 6.33 6.33 0.0M
2023-11-07 6.25 6.39 6.14 6.39 0.0M
2023-11-03 6.59 6.59 6.59 6.59 0.0M
2023-11-02 6.12 6.12 6.12 6.12 0.0M
2023-10-20 7.95 7.95 7.95 7.95 0.0M
2023-10-18 7.89 7.89 7.64 7.64 0.0M
2023-10-17 7.65 7.65 7.64 7.64 0.0M
2023-10-16 7.28 7.28 7.28 7.28 0.0M
2023-10-12 6.79 6.79 6.79 6.79 0.0M
2023-10-06 7.01 7.04 7.01 7.04 0.0M
2023-10-05 6.96 6.97 6.96 6.97 0.0M
2023-09-28 6.63 6.63 6.63 6.63 0.0M
2023-09-27 6.56 6.56 6.56 6.56 0.0M
2023-09-26 6.77 6.77 6.70 6.70 0.0M
2023-09-25 6.81 6.81 6.80 6.80 0.0M
2023-09-19 7.38 7.49 7.38 7.49 0.0M
2023-09-14 7.53 7.53 7.53 7.53 0.0M
2023-09-12 7.50 7.50 7.50 7.50 0.0M
2023-09-11 7.72 7.72 7.63 7.63 0.0M
2023-09-08 7.65 7.69 7.65 7.69 0.0M
2023-09-06 7.90 7.90 7.82 7.82 0.0M
2023-09-05 7.85 7.85 7.85 7.85 0.0M
2023-08-15 8.12 8.12 8.11 8.11 0.0M
2023-08-11 8.20 8.31 8.20 8.31 0.0M
2023-08-04 8.19 8.20 8.19 8.20 0.0M
2023-08-03 7.91 7.93 7.87 7.87 0.0M
2023-07-31 8.81 8.81 8.76 8.76 0.0M
2023-07-28 8.39 8.48 8.39 8.48 0.0M
2023-07-27 8.41 8.41 8.37 8.37 0.0M
2023-07-20 9.08 9.08 9.08 9.08 0.0M
2023-07-19 9.15 9.24 9.15 9.24 0.0M
2023-07-17 8.53 8.60 8.53 8.60 0.0M
2023-07-13 8.52 8.52 8.52 8.52 0.0M
2023-07-10 7.45 7.45 7.45 7.45 0.0M
2023-07-04 7.55 7.66 7.55 7.66 0.0M
2023-06-30 7.23 7.23 7.22 7.22 0.0M
2023-06-26 7.12 7.18 7.12 7.18 0.0M
2023-06-23 7.18 7.18 7.09 7.09 0.0M
2023-06-22 6.96 6.96 6.95 6.95 0.0M
2023-06-21 7.04 7.05 7.04 7.05 0.0M
2023-06-16 7.39 7.39 7.39 7.39 0.0M
2023-06-15 7.33 7.39 7.33 7.39 0.0M
2023-06-14 7.52 7.54 7.52 7.54 0.0M
2023-06-12 7.56 7.65 7.56 7.65 0.0M
2023-06-01 8.05 8.05 8.05 8.05 0.0M
2023-05-26 7.83 7.83 7.83 7.83 0.0M
2023-05-24 8.26 8.26 8.26 8.26 0.0M
2023-05-23 8.29 8.29 8.20 8.20 0.0M
2023-05-19 8.38 8.38 8.38 8.38 0.0M
2023-05-18 8.15 8.19 8.15 8.19 0.0M
2023-05-17 8.30 8.40 8.30 8.40 0.0M
2023-05-15 8.64 8.77 8.64 8.77 0.0M
2023-05-11 8.85 8.85 8.85 8.85 0.0M
2023-05-10 8.90 8.99 8.90 8.99 0.0M
2023-05-09 9.13 9.19 9.13 9.19 0.0M
2023-05-05 8.97 8.99 8.97 8.97 0.0M
2023-05-04 9.69 9.69 9.60 9.60 0.0M
2023-04-27 9.40 9.50 9.40 9.50 0.0M
2023-04-26 9.65 9.65 9.65 9.65 0.0M
2023-04-25 9.39 9.46 9.39 9.46 0.0M
2023-04-24 9.67 9.72 9.60 9.72 0.0M
2023-04-21 9.67 9.67 9.67 9.67 0.0M
2023-04-18 9.80 9.80 9.80 9.80 0.0M
2023-04-14 10.28 10.28 9.79 9.81 0.0M
2023-04-13 10.44 10.49 10.44 10.49 0.0M
2023-04-12 10.44 10.44 10.20 10.20 0.0M
2023-04-06 10.00 10.00 10.00 10.00 0.0M
2023-04-05 10.04 10.04 9.97 9.97 0.0M
2023-04-04 10.12 10.12 10.11 10.11 0.0M
2023-04-03 9.81 9.81 9.73 9.73 0.0M
2023-03-31 9.94 9.98 9.94 9.96 0.0M
2023-03-30 9.45 9.50 9.45 9.50 0.0M
2023-03-28 9.26 9.26 9.19 9.19 0.0M
2023-03-24 9.04 9.04 8.88 8.88 0.0M
2023-03-23 8.62 8.79 8.62 8.77 0.0M
2023-03-22 8.42 8.43 8.25 8.25 0.0M
2023-03-21 8.45 8.45 7.59 7.72 0.0M
2023-03-20 9.99 10.23 9.99 10.23 0.0M
2023-03-17 9.70 9.75 9.61 9.75 0.0M
2023-03-15 9.51 9.51 9.51 9.51 0.0M
2023-03-13 9.19 9.31 9.08 9.31 0.0M
2023-03-10 8.71 8.71 8.64 8.64 0.0M
2023-03-08 8.42 8.44 8.31 8.31 0.0M
2023-03-07 8.59 8.59 8.40 8.44 0.0M
2023-03-03 8.74 8.74 8.74 8.74 0.0M
2023-03-02 8.41 8.41 8.41 8.41 0.0M
2023-03-01 8.37 8.37 8.37 8.37 0.0M
2023-02-28 8.23 8.23 8.23 8.23 0.0M
2023-02-27 8.16 8.26 8.16 8.26 0.0M
2023-02-24 8.55 8.55 8.18 8.18 0.0M
2023-02-21 9.52 9.65 9.52 9.65 0.0M
2023-02-15 9.40 9.50 9.40 9.50 0.0M
2023-02-14 9.59 9.71 9.59 9.71 0.0M
2023-02-13 9.72 9.76 9.72 9.76 0.0M
2023-02-09 9.98 10.04 9.98 10.04 0.0M
2023-02-07 10.26 10.26 10.18 10.18 0.0M
2023-02-03 10.46 10.46 10.39 10.39 0.0M
2023-01-27 10.81 10.81 10.66 10.76 0.0M
2023-01-25 10.75 10.75 10.75 10.75 0.0M
2023-01-23 10.37 10.46 10.35 10.35 0.0M
2023-01-20 10.72 10.72 10.72 10.72 0.0M
2023-01-19 11.11 11.11 11.11 11.11 0.0M
2023-01-18 11.48 11.49 11.48 11.49 0.0M
2023-01-16 11.70 11.73 11.70 11.73 0.0M
2023-01-12 12.01 12.01 11.73 11.76 0.0M
2023-01-09 12.00 12.03 12.00 12.03 0.0M
2023-01-06 11.89 11.99 11.89 11.99 0.0M
2023-01-05 11.61 11.66 11.59 11.66 0.0M
2023-01-03 12.03 12.03 11.59 11.59 0.0M